Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 20.49 | 20.54 | 20.27 | 20.54 | 558,322 | +0.10(+0.48%) |
Jan 29, 2004 | 20.40 | 20.44 | 20.25 | 20.44 | 564,648 | -0.04(-0.21%) |
Jan 28, 2004 | 20.62 | 20.62 | 20.45 | 20.49 | 1,190,681 | -0.23(-1.13%) |
Jan 27, 2004 | 20.32 | 20.78 | 20.15 | 20.72 | 632,359 | +0.37(+1.80%) |
Jan 26, 2004 | 19.89 | 20.44 | 19.57 | 20.35 | 685,309 | +0.47(+2.34%) |
Jan 23, 2004 | 19.46 | 19.89 | 19.42 | 19.89 | 614,318 | +0.47(+2.42%) |
Jan 22, 2004 | 19.33 | 19.77 | 19.23 | 19.42 | 255,614 | +0.09(+0.44%) |
Jan 21, 2004 | 19.13 | 19.33 | 19.01 | 19.33 | 139,639 | +0.29(+1.52%) |
Jan 20, 2004 | 19.38 | 19.38 | 18.98 | 19.04 | 396,659 | -0.33(-1.72%) |
Jan 16, 2004 | 19.29 | 19.38 | 19.19 | 19.38 | 400,642 | +0.17(+0.89%) |
Jan 15, 2004 | 19.31 | 19.38 | 19.16 | 19.21 | 268,969 | -0.10(-0.53%) |
Jan 14, 2004 | 19.21 | 19.31 | 19.16 | 19.31 | 327,308 | +0.15(+0.78%) |
Jan 13, 2004 | 18.87 | 19.16 | 18.75 | 19.16 | 350,972 | +0.25(+1.31%) |
Jan 12, 2004 | 18.87 | 19.05 | 18.78 | 18.91 | 672,423 | -0.18(-0.92%) |
Jan 09, 2004 | 18.97 | 19.19 | 18.91 | 19.09 | 385,179 | +0.12(+0.61%) |
Jan 08, 2004 | 19.02 | 19.02 | 18.95 | 18.97 | 482,411 | -0.07(-0.36%) |
Jan 07, 2004 | 18.84 | 19.06 | 18.84 | 19.04 | 401,345 | +0.26(+1.39%) |
Jan 06, 2004 | 18.74 | 18.84 | 18.65 | 18.78 | 513,572 | +0.11(+0.57%) |
Jan 05, 2004 | 18.89 | 18.99 | 18.59 | 18.67 | 737,088 | +0.06(+0.34%) |
Jan 02, 2004 | 18.95 | 18.95 | 18.51 | 18.61 | 260,066 | -0.38(-2.02%) |
Dec 31, 2003 | 18.87 | 19.04 | 18.59 | 18.99 | 417,980 | +0.12(+0.66%) |
Dec 30, 2003 | 18.61 | 18.87 | 18.58 | 18.87 | 248,820 | +0.30(+1.63%) |
Dec 29, 2003 | 18.44 | 18.59 | 18.40 | 18.57 | 484,051 | +0.10(+0.55%) |
Dec 26, 2003 | 18.52 | 18.67 | 18.46 | 18.46 | 106,838 | -0.05(-0.28%) |
Dec 24, 2003 | 18.40 | 18.52 | 18.37 | 18.52 | 201,727 | +0.13(+0.72%) |
Dec 23, 2003 | 18.45 | 18.45 | 18.31 | 18.38 | 559,025 | -0.12(-0.65%) |
Dec 22, 2003 | 18.48 | 18.57 | 18.39 | 18.50 | 691,401 | -0.04(-0.23%) |
Dec 19, 2003 | 18.72 | 18.74 | 18.50 | 18.55 | 476,788 | -0.11(-0.57%) |
Dec 18, 2003 | 18.87 | 18.87 | 18.65 | 18.65 | 341,366 | -0.20(-1.04%) |
Dec 17, 2003 | 18.82 | 19.20 | 18.83 | 18.85 | 868,527 | +0.03(+0.14%) |
Dec 16, 2003 | 18.59 | 18.83 | 18.55 | 18.82 | 541,219 | +0.17(+0.92%) |
Dec 15, 2003 | 18.61 | 18.69 | 18.58 | 18.65 | 533,721 | +0.22(+1.18%) |
Dec 12, 2003 | 18.20 | 18.46 | 18.20 | 18.43 | 466,244 | +0.21(+1.17%) |
Dec 11, 2003 | 18.14 | 18.24 | 18.01 | 18.22 | 825,651 | +0.08(+0.45%) |
Dec 10, 2003 | 18.25 | 18.25 | 18.05 | 18.14 | 159,319 | -0.09(-0.51%) |
Dec 09, 2003 | 18.20 | 18.23 | 18.05 | 18.23 | 267,329 | +0.07(+0.40%) |
Dec 08, 2003 | 18.21 | 18.23 | 18.08 | 18.16 | 220,704 | -0.09(-0.47%) |
Dec 05, 2003 | 18.22 | 18.28 | 18.20 | 18.25 | 231,482 | +0.03(+0.16%) |
Dec 04, 2003 | 18.26 | 18.28 | 18.14 | 18.22 | 276,466 | -0.00(-0.02%) |
Dec 03, 2003 | 18.16 | 18.25 | 18.14 | 18.22 | 388,459 | +0.07(+0.40%) |
Dec 02, 2003 | 18.05 | 18.15 | 17.99 | 18.15 | 447,735 | +0.06(+0.31%) |
Dec 01, 2003 | 18.05 | 18.20 | 18.03 | 18.09 | 572,145 | +0.08(+0.45%) |
Nov 28, 2003 | 17.95 | 18.03 | 17.86 | 18.01 | 217,893 | +0.13(+0.72%) |
Nov 26, 2003 | 17.82 | 17.90 | 17.76 | 17.88 | 343,943 | +0.09(+0.48%) |
Nov 25, 2003 | 17.70 | 17.80 | 17.67 | 17.80 | 411,654 | +0.15(+0.87%) |
Nov 24, 2003 | 17.63 | 17.70 | 17.54 | 17.64 | 230,545 | +0.12(+0.71%) |
Nov 21, 2003 | 17.56 | 17.61 | 17.33 | 17.52 | 299,193 | +0.02(+0.12%) |
Nov 20, 2003 | 17.80 | 17.80 | 17.47 | 17.50 | 380,259 | -0.30(-1.68%) |
Nov 19, 2003 | 18.16 | 18.17 | 17.76 | 17.80 | 642,434 | -0.34(-1.86%) |
Nov 18, 2003 | 17.96 | 18.18 | 17.96 | 18.14 | 697,024 | +0.17(+0.95%) |
Nov 17, 2003 | 17.90 | 17.96 | 17.85 | 17.96 | 424,072 | -0.12(-0.66%) |
Nov 14, 2003 | 17.99 | 18.16 | 17.97 | 18.08 | 512,166 | +0.16(+0.88%) |
Nov 13, 2003 | 17.88 | 17.93 | 17.76 | 17.93 | 419,386 | +0.02(+0.12%) |
Nov 12, 2003 | 17.59 | 17.90 | 17.54 | 17.90 | 436,255 | +0.04(+0.24%) |
Nov 11, 2003 | 17.86 | 17.86 | 17.71 | 17.86 | 495,063 | +0.00(+0.00%) |
Nov 10, 2003 | 17.90 | 17.93 | 17.86 | 17.86 | 597,918 | -0.04(-0.24%) |
Nov 07, 2003 | 17.63 | 17.90 | 17.63 | 17.90 | 437,192 | +0.26(+1.50%) |
Nov 06, 2003 | 17.67 | 17.69 | 17.67 | 17.64 | 308,330 | +0.01(+0.07%) |
Nov 05, 2003 | 17.50 | 17.61 | 17.42 | 17.63 | 524,349 | +0.17(+0.98%) |
Nov 04, 2003 | 17.50 | 17.50 | 17.31 | 17.46 | 860,796 | -0.04(-0.22%) |